Yum! Brands Inc (YUM) Historical Stock Data
147.13 ↓0.85 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUM is down -0.11% a day on average. There have been 15 days where Yum! Brands Inc closed green and 15 days where YUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 148.26 | 147.13 | ↓$1.13 (-0.76%) | 146.49 | 148.97 | 1.07M |
| 2025-05-08 | 149.72 | 147.98 | ↓$1.74 (-1.16%) | 147.76 | 149.88 | 1.41M |
| 2025-05-07 | 148.15 | 149.48 | ↑$1.33 (0.90%) | 147.74 | 150.77 | 1.01M |
| 2025-05-06 | 146.39 | 148.28 | ↑$1.89 (1.29%) | 145.55 | 148.46 | 1.66M |
| 2025-05-05 | 149.51 | 146.58 | ↓$2.93 (-1.96%) | 146.39 | 149.57 | 2.31M |
| 2025-05-02 | 149.44 | 149.14 | ↓$0.30 (-0.20%) | 147.43 | 150.51 | 1.97M |
| 2025-05-01 | 149.07 | 148.60 | ↓$0.47 (-0.32%) | 147.08 | 149.46 | 1.97M |
| 2025-04-30 | 147.49 | 150.44 | ↑$2.95 (2.00%) | 144.91 | 151.56 | 3.35M |
| 2025-04-29 | 146.60 | 147.69 | ↑$1.09 (0.74%) | 145.37 | 148.03 | 1.83M |
| 2025-04-28 | 147.31 | 147.75 | ↑$0.44 (0.30%) | 146.44 | 148.07 | 2.22M |
| 2025-04-25 | 147.36 | 147.30 | ↓$0.06 (-0.04%) | 146.32 | 148.80 | 1.31M |
| 2025-04-24 | 146.41 | 147.58 | ↑$1.17 (0.80%) | 144.80 | 147.84 | 1.49M |
| 2025-04-23 | 145.55 | 146.16 | ↑$0.61 (0.42%) | 145.28 | 148.37 | 2.30M |
| 2025-04-22 | 142.03 | 145.05 | ↑$3.02 (2.13%) | 141.30 | 145.12 | 1.67M |
| 2025-04-21 | 143.14 | 140.51 | ↓$2.63 (-1.84%) | 139.03 | 143.14 | 1.71M |
| 2025-04-17 | 142.73 | 143.31 | ↑$0.58 (0.41%) | 141.88 | 144.90 | 1.77M |
| 2025-04-16 | 145.00 | 142.57 | ↓$2.43 (-1.68%) | 141.80 | 145.47 | 1.95M |
| 2025-04-15 | 146.70 | 144.69 | ↓$2.01 (-1.37%) | 144.29 | 147.09 | 2.60M |
| 2025-04-14 | 147.00 | 146.00 | ↓$1.00 (-0.68%) | 144.52 | 147.00 | 3.43M |
| 2025-04-11 | 145.34 | 145.00 | ↓$0.34 (-0.23%) | 142.46 | 145.97 | 3M |
| 2025-04-10 | 143.96 | 145.50 | ↑$1.54 (1.07%) | 141.47 | 147.13 | 4.60M |
| 2025-04-09 | 140.30 | 145.45 | ↑$5.15 (3.67%) | 138.72 | 147.63 | 4.06M |
| 2025-04-08 | 148.44 | 141.38 | ↓$7.06 (-4.76%) | 140.07 | 148.58 | 4.22M |
| 2025-04-07 | 144.64 | 144.93 | ↑$0.29 (0.20%) | 141.00 | 147.75 | 4.58M |
| 2025-04-04 | 157.21 | 147.83 | ↓$9.38 (-5.97%) | 147.29 | 159.32 | 4.70M |
| 2025-04-03 | 158.19 | 161.45 | ↑$3.26 (2.06%) | 157.89 | 161.81 | 2.62M |
| 2025-04-02 | 158.54 | 158.23 | ↓$0.31 (-0.20%) | 157.33 | 159.00 | 1.59M |
| 2025-04-01 | 157.54 | 158.92 | ↑$1.38 (0.88%) | 156.71 | 158.99 | 1.57M |
| 2025-03-31 | 154.18 | 157.36 | ↑$3.18 (2.06%) | 153.61 | 158.14 | 3.51M |
| 2025-03-28 | 157.61 | 155.76 | ↓$1.85 (-1.17%) | 155.27 | 158.10 | 1.49M |
Create an account or log in to view more rows.
$YUM wow
$YUM what happened?
$YUM make it rain
let’s see some green
$YUM coming now
$YUM I hate this company.
$YUM death cross will complete today
$YUM wtf is that dump
$YUM Many many bears
$YUM pressure
$YUM strong move here